Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Financial Llc (NY: EFC )

12.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.246 8.297 8.128 8.213 305,509 -0.01(-0.07%)
Jan 30, 2018 8.224 8.275 8.218 8.218 87,786 -0.09(-1.08%)
Jan 29, 2018 8.432 8.432 8.286 8.308 150,895 -0.12(-1.40%)
Jan 26, 2018 8.511 8.522 8.410 8.427 618,190 -0.09(-1.06%)
Jan 25, 2018 8.573 8.601 8.494 8.517 81,739 -0.05(-0.59%)
Jan 24, 2018 8.539 8.635 8.539 8.567 122,350 +0.02(+0.26%)
Jan 23, 2018 8.517 8.601 8.511 8.545 52,993 +0.02(+0.20%)
Jan 22, 2018 8.494 8.545 8.489 8.528 111,659 +0.03(+0.33%)
Jan 19, 2018 8.494 8.550 8.466 8.500 134,043 +0.02(+0.20%)
Jan 18, 2018 8.489 8.522 8.449 8.483 139,698 -0.02(-0.20%)
Jan 17, 2018 8.427 8.534 8.398 8.500 139,145 +0.06(+0.67%)
Jan 16, 2018 8.455 8.466 8.404 8.443 164,226 -0.01(-0.07%)
Jan 12, 2018 8.449 8.449 8.449 0 +0.07(+0.81%)
Jan 11, 2018 8.258 8.398 8.258 8.382 118,579 +0.11(+1.36%)
Jan 10, 2018 8.230 8.275 8.224 8.269 75,477 +0.02(+0.27%)
Jan 09, 2018 8.173 8.258 8.173 8.246 178,554 +0.06(+0.69%)
Jan 08, 2018 8.179 8.241 8.179 8.190 104,262 +0.02(+0.28%)
Jan 05, 2018 8.140 8.190 8.140 8.168 119,536 +0.01(+0.14%)
Jan 04, 2018 8.162 8.196 8.145 8.156 163,732 +0.01(+0.07%)
Jan 03, 2018 8.162 8.190 8.134 8.151 278,234 -0.02(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.